クラボウ(3106)の株価時系列情報
クラボウ(3106)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1987/12/28 | 490 | 495 | 470 | 489 | 381,000 |
| 1987/12/26 | 503 | 503 | 495 | 499 | 219,000 |
| 1987/12/25 | 508 | 510 | 500 | 509 | 517,000 |
| 1987/12/24 | 511 | 515 | 510 | 511 | 314,000 |
| 1987/12/23 | 519 | 519 | 510 | 514 | 418,000 |
| 1987/12/22 | 525 | 525 | 513 | 516 | 520,000 |
| 1987/12/21 | 551 | 551 | 528 | 528 | 728,000 |
| 1987/12/18 | 530 | 540 | 530 | 532 | 477,000 |
| 1987/12/17 | 535 | 535 | 527 | 528 | 485,000 |
| 1987/12/16 | 540 | 545 | 525 | 526 | 290,000 |
| 1987/12/15 | 560 | 560 | 541 | 541 | 617,000 |
| 1987/12/14 | 554 | 569 | 553 | 555 | 785,000 |
| 1987/12/11 | 560 | 574 | 545 | 550 | 1,789,000 |
| 1987/12/10 | 561 | 581 | 561 | 570 | 3,588,000 |
| 1987/12/09 | 583 | 587 | 551 | 551 | 4,437,000 |
| 1987/12/08 | 554 | 573 | 545 | 573 | 4,854,000 |
| 1987/12/07 | 543 | 555 | 543 | 549 | 2,026,000 |
| 1987/12/05 | 549 | 552 | 538 | 539 | 3,679,000 |
| 1987/12/04 | 530 | 550 | 525 | 538 | 2,267,000 |
| 1987/12/03 | 517 | 518 | 509 | 518 | 645,000 |
| 1987/12/02 | 518 | 518 | 506 | 507 | 1,175,000 |
| 1987/12/01 | 505 | 510 | 490 | 494 | 1,572,000 |
| 1987/11/30 | 521 | 528 | 513 | 513 | 612,000 |
| 1987/11/28 | 529 | 530 | 521 | 530 | 138,000 |
| 1987/11/27 | 542 | 542 | 520 | 530 | 604,000 |
| 1987/11/26 | 546 | 549 | 535 | 545 | 697,000 |
| 1987/11/25 | 524 | 550 | 524 | 546 | 576,000 |
| 1987/11/24 | 520 | 540 | 520 | 534 | 190,000 |
| 1987/11/20 | 530 | 530 | 515 | 517 | 315,000 |
| 1987/11/19 | 540 | 542 | 530 | 533 | 231,000 |
| 1987/11/18 | 540 | 550 | 537 | 540 | 185,000 |
| 1987/11/17 | 548 | 548 | 535 | 540 | 108,000 |
| 1987/11/16 | 537 | 550 | 537 | 550 | 290,000 |
| 1987/11/13 | 540 | 540 | 530 | 537 | 540,000 |
| 1987/11/12 | 525 | 534 | 500 | 500 | 569,000 |
| 1987/11/11 | 530 | 540 | 490 | 525 | 902,000 |
| 1987/11/10 | 560 | 560 | 520 | 520 | 1,023,000 |
| 1987/11/09 | 560 | 580 | 560 | 560 | 1,148,000 |
| 1987/11/07 | 560 | 560 | 555 | 560 | 239,000 |
| 1987/11/06 | 569 | 575 | 553 | 555 | 675,000 |
| 1987/11/05 | 591 | 600 | 550 | 559 | 768,000 |
| 1987/11/04 | 609 | 614 | 599 | 600 | 1,742,000 |
| 1987/11/02 | 619 | 619 | 598 | 610 | 1,253,000 |
| 1987/10/31 | 595 | 618 | 595 | 615 | 2,847,000 |
| 1987/10/30 | 560 | 595 | 560 | 595 | 1,795,000 |
| 1987/10/29 | 551 | 560 | 545 | 550 | 434,000 |
| 1987/10/28 | 585 | 590 | 560 | 570 | 1,153,000 |
| 1987/10/27 | 532 | 585 | 530 | 585 | 1,064,000 |
| 1987/10/26 | 581 | 590 | 530 | 541 | 500,000 |
| 1987/10/24 | 580 | 593 | 576 | 580 | 684,000 |
| 1987/10/23 | 600 | 600 | 580 | 590 | 1,191,000 |
| 1987/10/22 | 630 | 650 | 610 | 610 | 1,926,000 |
| 1987/10/21 | 615 | 625 | 600 | 610 | 2,287,000 |
| 1987/10/20 | 565 | 565 | 565 | 565 | 164,000 |
| 1987/10/19 | 680 | 689 | 660 | 665 | 1,296,000 |
| 1987/10/16 | 690 | 695 | 676 | 690 | 1,761,000 |
| 1987/10/15 | 689 | 709 | 685 | 695 | 3,929,000 |
| 1987/10/14 | 713 | 714 | 685 | 699 | 4,016,000 |
| 1987/10/13 | 703 | 716 | 703 | 707 | 21,774,000 |
| 1987/10/12 | 690 | 705 | 685 | 703 | 14,488,000 |
| 1987/10/09 | 660 | 688 | 660 | 680 | 5,552,000 |
| 1987/10/08 | 660 | 668 | 655 | 660 | 1,023,000 |
| 1987/10/07 | 660 | 675 | 645 | 645 | 2,669,000 |
| 1987/10/06 | 685 | 689 | 673 | 680 | 7,213,000 |
| 1987/10/05 | 670 | 681 | 661 | 680 | 2,592,000 |
| 1987/10/03 | 670 | 675 | 660 | 675 | 1,911,000 |
| 1987/10/02 | 653 | 680 | 650 | 665 | 10,425,000 |
| 1987/10/01 | 662 | 669 | 635 | 643 | 7,426,000 |
| 1987/09/30 | 624 | 652 | 624 | 642 | 3,905,000 |
| 1987/09/29 | 605 | 625 | 600 | 624 | 3,589,000 |
| 1987/09/28 | 589 | 593 | 581 | 585 | 1,472,000 |
| 1987/09/26 | 575 | 597 | 575 | 590 | 701,000 |
| 1987/09/25 | 564 | 577 | 564 | 575 | 892,000 |
| 1987/09/24 | 593 | 595 | 569 | 570 | 444,000 |
| 1987/09/22 | 593 | 595 | 590 | 591 | 188,000 |
| 1987/09/21 | 601 | 604 | 595 | 597 | 905,000 |
| 1987/09/18 | 599 | 609 | 593 | 600 | 1,826,000 |
| 1987/09/17 | 594 | 595 | 591 | 595 | 1,378,000 |
| 1987/09/16 | 594 | 605 | 593 | 598 | 702,000 |
| 1987/09/14 | 599 | 600 | 593 | 599 | 296,000 |
| 1987/09/11 | 600 | 600 | 592 | 592 | 572,000 |
| 1987/09/10 | 593 | 599 | 590 | 590 | 247,000 |
| 1987/09/09 | 603 | 610 | 591 | 597 | 655,000 |
| 1987/09/08 | 587 | 605 | 587 | 601 | 535,000 |
| 1987/09/07 | 609 | 614 | 596 | 597 | 653,000 |
| 1987/09/05 | 638 | 638 | 605 | 605 | 562,000 |
| 1987/09/04 | 628 | 637 | 620 | 637 | 1,784,000 |
| 1987/09/03 | 640 | 645 | 600 | 618 | 2,278,000 |
| 1987/09/02 | 670 | 670 | 650 | 650 | 2,332,000 |
| 1987/09/01 | 668 | 681 | 655 | 670 | 8,031,000 |
| 1987/08/31 | 670 | 672 | 651 | 658 | 2,288,000 |
| 1987/08/29 | 683 | 687 | 673 | 673 | 8,273,000 |
| 1987/08/28 | 643 | 673 | 634 | 673 | 22,512,000 |
| 1987/08/27 | 619 | 635 | 615 | 633 | 6,339,000 |
| 1987/08/26 | 586 | 612 | 585 | 610 | 4,060,000 |
| 1987/08/25 | 584 | 586 | 578 | 583 | 1,445,000 |
| 1987/08/24 | 580 | 580 | 572 | 578 | 1,101,000 |
| 1987/08/22 | 580 | 584 | 570 | 580 | 1,793,000 |
| 1987/08/21 | 592 | 595 | 578 | 585 | 1,421,000 |
| 1987/08/20 | 604 | 604 | 581 | 582 | 2,285,000 |
| 1987/08/19 | 590 | 600 | 582 | 597 | 1,969,000 |
| 1987/08/18 | 579 | 581 | 575 | 580 | 1,302,000 |
| 1987/08/17 | 567 | 574 | 558 | 574 | 1,690,000 |
| 1987/08/14 | 556 | 559 | 551 | 557 | 1,701,000 |
| 1987/08/13 | 565 | 565 | 550 | 550 | 1,052,000 |
| 1987/08/12 | 550 | 555 | 546 | 546 | 671,000 |
| 1987/08/11 | 550 | 554 | 542 | 550 | 838,000 |
| 1987/08/10 | 536 | 555 | 535 | 555 | 727,000 |
| 1987/08/07 | 546 | 546 | 537 | 541 | 546,000 |
| 1987/08/06 | 534 | 540 | 531 | 536 | 1,077,000 |
| 1987/08/05 | 538 | 538 | 533 | 534 | 253,000 |
| 1987/08/04 | 538 | 544 | 535 | 538 | 268,000 |
| 1987/08/03 | 556 | 556 | 545 | 546 | 324,000 |
| 1987/08/01 | 560 | 560 | 550 | 556 | 333,000 |
| 1987/07/31 | 560 | 570 | 550 | 560 | 423,000 |
| 1987/07/30 | 584 | 584 | 568 | 570 | 505,000 |
| 1987/07/29 | 560 | 589 | 557 | 584 | 1,683,000 |
| 1987/07/28 | 550 | 557 | 545 | 551 | 304,000 |
| 1987/07/27 | 548 | 558 | 540 | 557 | 424,000 |
| 1987/07/25 | 558 | 558 | 540 | 540 | 426,000 |
| 1987/07/24 | 545 | 561 | 540 | 560 | 1,702,000 |
| 1987/07/23 | 531 | 545 | 526 | 540 | 868,000 |
| 1987/07/22 | 560 | 566 | 540 | 540 | 714,000 |
| 1987/07/21 | 540 | 570 | 535 | 560 | 1,208,000 |
| 1987/07/20 | 585 | 589 | 553 | 560 | 986,000 |
| 1987/07/17 | 620 | 622 | 582 | 595 | 2,277,000 |
| 1987/07/16 | 595 | 620 | 592 | 618 | 1,721,000 |
| 1987/07/15 | 601 | 605 | 592 | 598 | 614,000 |
| 1987/07/14 | 610 | 615 | 589 | 591 | 843,000 |
| 1987/07/13 | 624 | 625 | 605 | 620 | 2,526,000 |
| 1987/07/10 | 610 | 628 | 603 | 614 | 3,379,000 |
| 1987/07/09 | 590 | 609 | 580 | 591 | 1,686,000 |
| 1987/07/08 | 613 | 625 | 570 | 580 | 1,997,000 |
| 1987/07/07 | 632 | 632 | 602 | 613 | 3,645,000 |
| 1987/07/06 | 600 | 644 | 591 | 630 | 11,793,000 |
| 1987/07/04 | 623 | 624 | 601 | 609 | 6,908,000 |
| 1987/07/03 | 580 | 630 | 580 | 613 | 26,182,000 |
| 1987/07/02 | 554 | 580 | 548 | 580 | 14,838,000 |
| 1987/07/01 | 535 | 548 | 527 | 544 | 2,094,000 |
| 1987/06/30 | 543 | 543 | 525 | 527 | 2,232,000 |
| 1987/06/29 | 564 | 564 | 540 | 540 | 1,584,000 |
| 1987/06/27 | 570 | 570 | 551 | 560 | 5,706,000 |
| 1987/06/26 | 547 | 573 | 540 | 560 | 10,117,000 |
| 1987/06/25 | 545 | 551 | 535 | 544 | 6,137,000 |
| 1987/06/24 | 505 | 549 | 505 | 545 | 2,520,000 |
| 1987/06/23 | 516 | 516 | 498 | 501 | 1,231,000 |
| 1987/06/22 | 525 | 530 | 509 | 516 | 1,405,000 |
| 1987/06/19 | 535 | 545 | 516 | 523 | 6,928,000 |
| 1987/06/18 | 528 | 540 | 521 | 530 | 16,606,000 |
| 1987/06/17 | 491 | 520 | 490 | 520 | 4,390,000 |
| 1987/06/16 | 490 | 496 | 485 | 496 | 1,328,000 |
| 1987/06/15 | 500 | 500 | 481 | 490 | 1,216,000 |
| 1987/06/12 | 493 | 505 | 493 | 495 | 2,218,000 |
| 1987/06/11 | 507 | 510 | 493 | 493 | 4,962,000 |
| 1987/06/10 | 495 | 508 | 492 | 503 | 5,752,000 |
| 1987/06/09 | 507 | 507 | 489 | 495 | 4,650,000 |
| 1987/06/08 | 494 | 516 | 485 | 502 | 14,068,000 |
| 1987/06/06 | 483 | 495 | 480 | 489 | 12,010,000 |
| 1987/06/05 | 446 | 488 | 444 | 483 | 15,583,000 |
| 1987/06/04 | 445 | 450 | 443 | 444 | 1,283,000 |
| 1987/06/03 | 455 | 455 | 440 | 440 | 2,274,000 |
| 1987/06/02 | 445 | 458 | 442 | 450 | 5,898,000 |
| 1987/06/01 | 431 | 440 | 430 | 440 | 1,357,000 |
| 1987/05/30 | 433 | 433 | 427 | 430 | 419,000 |
| 1987/05/29 | 429 | 433 | 425 | 430 | 692,000 |
| 1987/05/28 | 430 | 430 | 421 | 424 | 499,000 |
| 1987/05/27 | 430 | 434 | 426 | 428 | 862,000 |
| 1987/05/26 | 430 | 435 | 426 | 435 | 702,000 |
| 1987/05/25 | 430 | 435 | 426 | 430 | 387,000 |
| 1987/05/23 | 429 | 430 | 425 | 429 | 266,000 |
| 1987/05/22 | 415 | 430 | 415 | 425 | 625,000 |
| 1987/05/21 | 407 | 418 | 407 | 415 | 631,000 |
| 1987/05/20 | 420 | 420 | 405 | 410 | 716,000 |
| 1987/05/19 | 429 | 435 | 422 | 430 | 527,000 |
| 1987/05/18 | 439 | 445 | 430 | 435 | 728,000 |
| 1987/05/15 | 449 | 455 | 441 | 448 | 1,562,000 |
| 1987/05/14 | 450 | 455 | 445 | 449 | 2,131,000 |
| 1987/05/13 | 460 | 465 | 440 | 450 | 5,860,000 |
| 1987/05/12 | 442 | 463 | 440 | 458 | 8,851,000 |
| 1987/05/11 | 434 | 445 | 430 | 442 | 3,026,000 |
| 1987/05/08 | 421 | 435 | 421 | 429 | 3,006,000 |
| 1987/05/07 | 410 | 424 | 405 | 421 | 1,850,000 |
| 1987/05/06 | 410 | 412 | 400 | 400 | 967,000 |
| 1987/05/02 | 400 | 405 | 400 | 404 | 474,000 |
| 1987/05/01 | 395 | 399 | 392 | 395 | 591,000 |
| 1987/04/30 | 397 | 405 | 390 | 390 | 374,000 |
| 1987/04/28 | 394 | 397 | 380 | 387 | 539,000 |
| 1987/04/27 | 408 | 412 | 394 | 399 | 573,000 |
| 1987/04/25 | 412 | 414 | 400 | 408 | 458,000 |
| 1987/04/24 | 400 | 420 | 400 | 415 | 538,000 |
| 1987/04/23 | 397 | 405 | 397 | 400 | 399,000 |
| 1987/04/22 | 400 | 400 | 396 | 397 | 389,000 |
| 1987/04/21 | 400 | 401 | 395 | 396 | 413,000 |
| 1987/04/20 | 398 | 402 | 396 | 396 | 331,000 |
| 1987/04/17 | 407 | 410 | 396 | 403 | 373,000 |
| 1987/04/16 | 398 | 410 | 393 | 405 | 610,000 |
| 1987/04/15 | 408 | 410 | 388 | 393 | 1,209,000 |
| 1987/04/14 | 401 | 410 | 397 | 408 | 677,000 |
| 1987/04/13 | 414 | 418 | 400 | 400 | 785,000 |
| 1987/04/10 | 418 | 425 | 413 | 415 | 778,000 |
| 1987/04/09 | 437 | 437 | 423 | 423 | 901,000 |
| 1987/04/08 | 432 | 435 | 426 | 428 | 1,751,000 |
| 1987/04/07 | 425 | 438 | 425 | 434 | 1,435,000 |
| 1987/04/06 | 442 | 446 | 421 | 421 | 2,197,000 |
| 1987/04/04 | 431 | 451 | 431 | 437 | 4,088,000 |
| 1987/04/03 | 450 | 459 | 430 | 432 | 8,626,000 |
| 1987/04/02 | 427 | 458 | 417 | 442 | 19,572,000 |
| 1987/04/01 | 409 | 425 | 400 | 422 | 9,398,000 |
| 1987/03/31 | 379 | 400 | 379 | 399 | 2,343,000 |
| 1987/03/30 | 378 | 385 | 378 | 384 | 1,083,000 |
| 1987/03/28 | 375 | 388 | 373 | 380 | 590,000 |
| 1987/03/27 | 376 | 384 | 375 | 379 | 533,000 |
| 1987/03/26 | 380 | 385 | 376 | 379 | 615,000 |
| 1987/03/25 | 375 | 383 | 371 | 375 | 536,000 |
| 1987/03/24 | 399 | 399 | 370 | 370 | 1,854,000 |
| 1987/03/23 | 413 | 422 | 395 | 395 | 7,678,000 |
| 1987/03/20 | 390 | 419 | 390 | 411 | 13,112,000 |
| 1987/03/19 | 403 | 403 | 386 | 387 | 4,520,000 |
| 1987/03/18 | 388 | 406 | 381 | 406 | 8,302,000 |
| 1987/03/17 | 368 | 395 | 368 | 388 | 8,303,000 |
| 1987/03/16 | 365 | 369 | 361 | 366 | 1,086,000 |
| 1987/03/13 | 361 | 368 | 360 | 365 | 1,023,000 |
| 1987/03/12 | 370 | 375 | 361 | 361 | 2,430,000 |
| 1987/03/11 | 358 | 382 | 358 | 368 | 7,183,000 |
| 1987/03/10 | 342 | 358 | 338 | 358 | 1,542,000 |
| 1987/03/09 | 340 | 347 | 338 | 342 | 700,000 |
| 1987/03/07 | 339 | 341 | 335 | 335 | 525,000 |
| 1987/03/06 | 340 | 341 | 335 | 340 | 448,000 |
| 1987/03/05 | 340 | 340 | 335 | 335 | 511,000 |
| 1987/03/04 | 343 | 348 | 337 | 339 | 597,000 |
| 1987/03/03 | 346 | 350 | 342 | 342 | 784,000 |
| 1987/03/02 | 350 | 359 | 346 | 347 | 591,000 |
| 1987/02/28 | 340 | 345 | 338 | 345 | 396,000 |
| 1987/02/27 | 338 | 343 | 336 | 338 | 895,000 |
| 1987/02/26 | 338 | 345 | 336 | 338 | 787,000 |
| 1987/02/25 | 340 | 345 | 333 | 335 | 801,000 |
| 1987/02/24 | 340 | 345 | 338 | 345 | 588,000 |
| 1987/02/23 | 352 | 352 | 338 | 340 | 448,000 |
| 1987/02/20 | 351 | 356 | 345 | 347 | 598,000 |
| 1987/02/19 | 355 | 360 | 352 | 358 | 686,000 |
| 1987/02/18 | 355 | 360 | 355 | 355 | 767,000 |
| 1987/02/17 | 365 | 365 | 351 | 352 | 829,000 |
| 1987/02/16 | 364 | 367 | 351 | 361 | 1,740,000 |
| 1987/02/13 | 365 | 372 | 360 | 366 | 8,073,000 |
| 1987/02/12 | 345 | 360 | 345 | 360 | 2,769,000 |
| 1987/02/10 | 340 | 343 | 335 | 342 | 284,000 |
| 1987/02/09 | 329 | 338 | 326 | 338 | 119,000 |
| 1987/02/07 | 327 | 329 | 325 | 325 | 161,000 |
| 1987/02/06 | 329 | 329 | 325 | 329 | 239,000 |
| 1987/02/05 | 331 | 335 | 328 | 328 | 301,000 |
| 1987/02/04 | 333 | 340 | 329 | 330 | 451,000 |
| 1987/02/03 | 333 | 334 | 328 | 328 | 335,000 |
| 1987/02/02 | 336 | 340 | 330 | 335 | 365,000 |
| 1987/01/31 | 336 | 340 | 336 | 338 | 321,000 |
| 1987/01/30 | 342 | 345 | 336 | 336 | 491,000 |
| 1987/01/29 | 358 | 358 | 340 | 345 | 1,806,000 |
| 1987/01/28 | 338 | 359 | 335 | 353 | 2,786,000 |
| 1987/01/27 | 335 | 337 | 333 | 337 | 285,000 |
| 1987/01/26 | 335 | 335 | 332 | 333 | 297,000 |
| 1987/01/24 | 330 | 332 | 326 | 332 | 394,000 |
| 1987/01/23 | 331 | 336 | 328 | 328 | 630,000 |
| 1987/01/22 | 325 | 334 | 325 | 330 | 646,000 |
| 1987/01/21 | 320 | 323 | 320 | 322 | 254,000 |
| 1987/01/20 | 324 | 324 | 319 | 319 | 483,000 |
| 1987/01/19 | 328 | 330 | 323 | 325 | 424,000 |
| 1987/01/16 | 324 | 327 | 323 | 327 | 243,000 |
| 1987/01/14 | 318 | 325 | 317 | 325 | 663,000 |
| 1987/01/13 | 326 | 326 | 320 | 321 | 388,000 |
| 1987/01/12 | 327 | 327 | 320 | 321 | 208,000 |
| 1987/01/09 | 325 | 333 | 325 | 327 | 920,000 |
| 1987/01/08 | 319 | 323 | 319 | 319 | 1,217,000 |
| 1987/01/07 | 316 | 320 | 316 | 318 | 232,000 |
| 1987/01/06 | 316 | 323 | 316 | 320 | 240,000 |
| 1987/01/05 | 318 | 320 | 316 | 316 | 100,000 |